Becton Dickinson & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	153.77	154.28	152.13	152.97	152.07	1,607,900
2026-07-22	154.87	155.33	152.53	153.16	152.26	1,162,400
2026-07-21	152.56	154.20	151.97	153.84	152.94	1,332,500
2026-07-20	157.76	158.27	154.31	154.48	153.57	1,730,100
2026-07-17	158.84	163.14	157.02	158.17	157.24	2,108,800
2026-07-16	156.83	160.19	156.14	159.93	158.99	1,683,100
2026-07-15	150.57	156.87	150.38	154.88	153.97	1,992,800
2026-07-14	151.83	151.94	148.34	150.65	149.77	1,908,100
2026-07-13	152.56	154.93	152.00	153.83	152.93	1,403,800
2026-07-10	150.52	152.90	150.15	151.94	151.05	1,048,200
2026-07-09	149.82	151.72	148.23	150.85	149.97	1,788,600
2026-07-08	155.98	156.29	150.35	150.56	149.68	2,287,600
2026-07-07	158.00	159.49	156.26	156.30	155.38	1,757,600
2026-07-06	157.95	158.01	154.32	155.54	154.63	1,485,600
2026-07-02	154.94	158.72	153.93	158.08	157.15	2,040,500
2026-07-01	151.76	154.04	151.56	152.90	152.00	2,131,600
2026-06-30	155.02	155.11	149.69	151.33	150.44	2,109,100
2026-06-29	154.73	155.25	152.97	155.19	154.28	2,396,600
2026-06-26	152.80	156.89	151.63	155.92	155.01	12,180,700
2026-06-25	148.42	152.83	147.20	151.38	150.49	2,548,900
2026-06-24	145.66	149.20	144.61	147.77	146.90	2,300,200
2026-06-23	142.55	145.59	141.25	143.92	143.08	2,908,100
2026-06-22	142.44	143.43	140.11	140.71	139.89	3,642,600
2026-06-18	142.02	144.70	141.75	143.98	143.14	6,231,900
2026-06-17	144.50	145.60	140.63	141.61	140.78	2,920,800
2026-06-16	146.57	146.89	144.26	145.16	144.31	1,509,900
2026-06-15	146.60	147.94	145.44	145.52	144.67	1,760,200
2026-06-12	147.94	149.00	144.40	146.24	145.38	1,966,900
2026-06-11	147.33	148.09	145.90	147.35	146.49	1,639,900
2026-06-10	151.48	151.62	147.74	147.79	146.92	1,748,000
2026-06-09	149.72	152.55	148.70	152.04	151.15	2,214,900
2026-06-08	150.01	151.02	149.04	149.99	148.07	1,926,000
2026-06-05	151.78	153.24	150.70	151.16	149.22	2,077,400
2026-06-04	148.88	151.67	148.11	149.56	147.64	2,241,600
2026-06-03	144.46	146.72	144.21	145.61	143.74	1,609,700
2026-06-02	145.00	146.02	143.13	144.43	142.58	2,693,500
2026-06-01	146.15	147.92	145.13	145.33	143.47	2,387,000
2026-05-29	148.26	149.23	146.64	147.12	145.23	3,728,400
2026-05-28	146.20	148.46	143.96	148.41	146.51	3,214,500
2026-05-27	147.60	150.74	146.12	147.24	145.35	2,878,200
2026-05-26	147.63	149.30	146.25	147.75	145.86	3,243,500
2026-05-22	146.68	148.25	145.64	147.63	145.74	1,291,300
2026-05-21	145.16	147.03	142.67	146.25	144.37	1,986,200
2026-05-20	147.66	148.88	144.63	146.95	145.07	2,479,100
2026-05-19	142.00	148.21	141.82	146.95	145.07	4,219,500
2026-05-18	143.95	145.58	142.01	142.35	140.52	3,814,100
2026-05-15	144.83	145.50	142.02	143.47	141.63	4,277,300
2026-05-14	145.19	146.24	143.64	144.47	142.62	2,778,800
2026-05-13	146.59	146.59	142.83	144.18	142.33	3,830,100
2026-05-12	144.85	148.75	144.17	147.51	145.62	3,465,300
2026-05-11	148.71	149.64	142.96	143.15	141.31	3,588,600
2026-05-08	153.87	155.28	146.49	149.43	147.51	4,481,800
2026-05-07	151.00	154.45	149.27	153.26	151.29	6,344,300
2026-05-06	145.03	146.40	144.30	144.76	142.90	3,421,200
2026-05-05	147.06	147.44	143.00	144.17	142.32	3,533,200
2026-05-04	149.00	150.50	146.19	146.31	144.43	2,454,100
2026-05-01	149.40	150.19	147.19	149.31	147.40	2,472,400
2026-04-30	145.46	149.31	145.45	149.04	147.13	3,597,400
2026-04-29	148.30	148.58	144.51	145.31	143.45	3,104,200
2026-04-28	150.84	151.85	147.85	149.52	147.60	3,111,500

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-02-10	1272:1000
2022-04-01	1025:1000
1998-08-21	2:1
1996-08-16	2:1
1993-03-01	2:1

Dividends

Ex-date	Amount
2026-09-09	1.0500 USD
2026-06-09	1.0500 USD
2026-03-10	1.0500 USD
2025-12-08	1.0500 USD
2025-09-08	1.0400 USD
2025-06-09	1.0400 USD
2025-03-10	1.0400 USD
2024-12-09	1.0400 USD
2024-09-09	0.9500 USD
2024-06-10	0.9500 USD
2024-03-07	0.9500 USD
2023-12-07	0.9500 USD
2023-09-07	0.9100 USD
2023-06-08	0.9100 USD
2023-03-09	0.9100 USD
2022-12-08	0.9100 USD
2022-09-08	0.8700 USD
2022-06-08	0.8700 USD
2022-03-09	0.8700 USD
2021-12-09	0.8700 USD
2021-09-08	0.8300 USD
2021-06-08	0.8300 USD
2021-03-09	0.8300 USD
2020-12-09	0.8300 USD
2020-09-08	0.7900 USD
2020-06-08	0.7900 USD
2020-03-09	0.7900 USD
2019-12-09	0.7900 USD
2019-09-06	0.7700 USD
2019-06-06	0.7700 USD
2019-03-07	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.